| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 13.5 | 13.62 | 10.9 | 11.06 | 11.06 | -2.42 (-17.95%) | 5,599,855 |
| 6 Feb 2024 | CNY | 13.36 | 14.44 | 11.6 | 13.48 | 13.48 | -0.45 (-3.23%) | 5,127,855 |
| 5 Feb 2024 | CNY | 17.5 | 17.9 | 13.93 | 13.93 | 13.93 | -3.48 (-19.99%) | 6,067,225 |
| 2 Feb 2024 | CNY | 16.77 | 17.69 | 16.3 | 17.41 | 17.41 | +0.64 (+3.82%) | 4,729,051 |
| 1 Feb 2024 | CNY | 16.89 | 17.02 | 15.87 | 16.77 | 16.77 | -0.13 (-0.77%) | 3,215,963 |
| 31 Jan 2024 | CNY | 18.5 | 18.5 | 16.82 | 16.9 | 16.9 | -1.34 (-7.35%) | 3,088,340 |
| 30 Jan 2024 | CNY | 19.35 | 19.35 | 18.21 | 18.24 | 18.24 | -0.83 (-4.35%) | 1,650,025 |
| 29 Jan 2024 | CNY | 20.32 | 20.54 | 19.03 | 19.07 | 19.07 | -1.37 (-6.70%) | 1,863,971 |
| 26 Jan 2024 | CNY | 20.36 | 20.8 | 20.25 | 20.44 | 20.44 | +0.15 (+0.74%) | 2,198,711 |
| 25 Jan 2024 | CNY | 19.3 | 20.49 | 19.05 | 20.29 | 20.29 | +1.14 (+5.95%) | 1,958,600 |
| 24 Jan 2024 | CNY | 19.22 | 19.68 | 18.3 | 19.15 | 19.15 | -0.03 (-0.16%) | 2,095,763 |
| 23 Jan 2024 | CNY | 19.4 | 19.64 | 18.68 | 19.18 | 19.18 | -0.22 (-1.13%) | 2,367,063 |
| 22 Jan 2024 | CNY | 21.15 | 21.29 | 19.03 | 19.4 | 19.4 | -1.64 (-7.79%) | 2,306,644 |
| 19 Jan 2024 | CNY | 21.42 | 21.54 | 20.99 | 21.04 | 21.04 | -0.25 (-1.17%) | 1,157,498 |
| 18 Jan 2024 | CNY | 21.82 | 21.82 | 20.51 | 21.29 | 21.29 | -0.43 (-1.98%) | 2,049,790 |
| 17 Jan 2024 | CNY | 22.42 | 22.55 | 21.65 | 21.72 | 21.72 | -0.59 (-2.64%) | 1,197,600 |
| 16 Jan 2024 | CNY | 22.52 | 22.71 | 21.92 | 22.31 | 22.31 | -0.19 (-0.84%) | 1,199,600 |
| 15 Jan 2024 | CNY | 22.49 | 22.8 | 22.26 | 22.5 | 22.5 | +0.03 (+0.13%) | 1,348,073 |
| 12 Jan 2024 | CNY | 23.03 | 23.21 | 22.31 | 22.47 | 22.47 | -0.74 (-3.19%) | 1,432,490 |
| 11 Jan 2024 | CNY | 22.67 | 23.29 | 22.66 | 23.21 | 23.21 | +0.54 (+2.38%) | 940,750 |
| 10 Jan 2024 | CNY | 22.92 | 23.13 | 22.41 | 22.67 | 22.67 | -0.23 (-1.00%) | 840,205 |
| 9 Jan 2024 | CNY | 22.95 | 23.49 | 22.75 | 22.9 | 22.9 | -0.05 (-0.22%) | 1,509,210 |
| 8 Jan 2024 | CNY | 23.5 | 23.64 | 22.9 | 22.95 | 22.95 | -0.52 (-2.22%) | 1,136,085 |
| 5 Jan 2024 | CNY | 23.92 | 24.25 | 23.25 | 23.47 | 23.47 | -0.45 (-1.88%) | 1,241,475 |
| 4 Jan 2024 | CNY | 23.72 | 24 | 23.58 | 23.92 | 23.92 | +0.19 (+0.80%) | 961,465 |
| 3 Jan 2024 | CNY | 24.3 | 24.34 | 23.6 | 23.73 | 23.73 | -0.52 (-2.14%) | 1,229,235 |
| 2 Jan 2024 | CNY | 24.42 | 24.51 | 24.09 | 24.25 | 24.25 | -0.07 (-0.29%) | 1,174,060 |
| 29 Dec 2023 | CNY | 23.69 | 24.36 | 23.62 | 24.32 | 24.32 | +0.73 (+3.09%) | 1,291,700 |
| 28 Dec 2023 | CNY | 23.54 | 23.96 | 23.21 | 23.59 | 23.59 | +0.02 (+0.08%) | 1,317,400 |
| 27 Dec 2023 | CNY | 23.26 | 23.6 | 22.72 | 23.57 | 23.57 | +0.65 (+2.84%) | 1,366,110 |
